KissMeData/097520/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120742	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	594006050	21739	37.40	27700	27800	27150	35750	19250	27500	27324.43	9.76	0	-3176	28566	28032	27666	27132	26766	27850	26950	91	8250	500	20350	50	1	17977732	4926	21.44	1.56	12	0.12	1278.00	17573.00	34200	20230308	-19.88	24200	20231010	13.22	30750	-10.89	20240104	26400	3.79	20240118	34200	-19.88	20230308	24200	13.22	20231010	2.85	N	097520	500	91 억	1755414	N	N	0	N	N
3	20240123	110740	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	503415800	18434	31.71	27700	27800	27150	35750	19250	27500	27309.08	9.76	0	-4262	28566	28032	27666	27132	26766	27850	26950	91	8250	500	20350	50	1	17977732	4926	21.44	1.56	12	0.10	1278.00	17573.00	34200	20230308	-19.88	24200	20231010	13.22	30750	-10.89	20240104	26400	3.79	20240118	34200	-19.88	20230308	24200	13.22	20231010	2.85	N	097520	500	91 억	1755414	N	N	0	N	N
4	20240123	100739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-250	5	-0.91	272571200	9964	17.14	27700	27800	27150	35750	19250	27500	27355.59	9.76	0	-4595	28566	28032	27666	27132	26766	27850	26950	91	8250	500	20350	50	1	17977732	4899	21.32	1.55	12	0.06	1278.00	17573.00	34200	20230308	-20.32	24200	20231010	12.60	30750	-11.38	20240104	26400	3.22	20240118	34200	-20.32	20230308	24200	12.60	20231010	2.85	N	097520	500	91 억	1755414	N	N	0	N	N
5	20240123	090741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-300	5	-1.09	89197700	3242	5.58	27700	27800	27200	35750	19250	27500	27513.17	9.76	0	-2347	28566	28032	27666	27132	26766	27850	26950	91	8250	500	20350	50	1	17977732	4890	21.28	1.55	12	0.02	1278.00	17573.00	34200	20230308	-20.47	24200	20231010	12.40	30750	-11.54	20240104	26400	3.03	20240118	34200	-20.47	20230308	24200	12.40	20231010	2.85	N	097520	500	91 억	1755414	N	N	0	N	N
6	20240119	160735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	450	2	1.69	1368764100	50268	99.13	27300	27550	26900	34700	18700	26700	27229.33	9.68	0	7955	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4881	21.24	1.54	12	0.28	1278.00	17573.00	34200	20230308	-20.61	24200	20231010	12.19	30750	-11.71	20240104	26400	2.84	20240118	34200	-20.61	20230308	24200	12.19	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
7	20240119	150737	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	500	2	1.87	1328371750	48781	96.20	27300	27550	26900	34700	18700	26700	27231.33	9.68	0	7943	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4890	21.28	1.55	12	0.27	1278.00	17573.00	34200	20230308	-20.47	24200	20231010	12.40	30750	-11.54	20240104	26400	3.03	20240118	34200	-20.47	20230308	24200	12.40	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
8	20240119	140735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	300	2	1.12	1086685400	39837	78.56	27300	27550	27000	34700	18700	26700	27278.29	9.68	0	5897	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4854	21.13	1.54	12	0.22	1278.00	17573.00	34200	20230308	-21.05	24200	20231010	11.57	30750	-12.20	20240104	26400	2.27	20240118	34200	-21.05	20230308	24200	11.57	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
9	20240119	130736	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	500	2	1.87	837878100	30678	60.50	27300	27550	27050	34700	18700	26700	27312.02	9.68	0	6896	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4890	21.28	1.55	12	0.17	1278.00	17573.00	34200	20230308	-20.47	24200	20231010	12.40	30750	-11.54	20240104	26400	3.03	20240118	34200	-20.47	20230308	24200	12.40	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
10	20240119	120739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	450	2	1.69	767486100	28090	55.39	27300	27550	27050	34700	18700	26700	27322.40	9.68	0	6202	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4881	21.24	1.54	12	0.16	1278.00	17573.00	34200	20230308	-20.61	24200	20231010	12.19	30750	-11.71	20240104	26400	2.84	20240118	34200	-20.61	20230308	24200	12.19	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
11	20240119	110738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	600	2	2.25	652390800	23870	47.07	27300	27550	27050	34700	18700	26700	27330.99	9.68	0	4077	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4908	21.36	1.55	12	0.13	1278.00	17573.00	34200	20230308	-20.18	24200	20231010	12.81	30750	-11.22	20240104	26400	3.41	20240118	34200	-20.18	20230308	24200	12.81	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
12	20240119	100742	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	750	2	2.81	556294800	20350	40.13	27300	27550	27050	34700	18700	26700	27336.35	9.68	0	4377	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4935	21.48	1.56	12	0.11	1278.00	17573.00	34200	20230308	-19.74	24200	20231010	13.43	30750	-10.73	20240104	26400	3.98	20240118	34200	-19.74	20230308	24200	13.43	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
13	20240119	090735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	650	2	2.43	62349650	2282	4.50	27300	27450	27200	34700	18700	26700	27322.37	9.68	0	-125	27233	26966	26683	26416	26133	27100	26550	91	8000	500	19750	50	1	17977732	4917	21.40	1.56	12	0.01	1278.00	17573.00	34200	20230308	-20.03	24200	20231010	13.02	30750	-11.06	20240104	26400	3.60	20240118	34200	-20.03	20230308	24200	13.02	20231010	2.81	N	097520	500	91 억	1740437	N	N	3	N	N
14	20240118	160733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	50	2	0.19	1344638200	50485	70.32	26400	26950	26400	34600	18700	26650	26634.40	9.64	0	1662	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4800	20.89	1.52	12	0.28	1278.00	17573.00	34200	20230308	-21.93	24200	20231010	10.33	30750	-13.17	20240104	26400	1.14	20240118	34200	-21.93	20230308	24200	10.33	20231010	2.76	N	097520	500	91 억	1733690	N	N	3	N	N
15	20240118	150735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	100	2	0.38	1227241450	46090	64.20	26400	26950	26400	34600	18700	26650	26627.06	9.64	0	840	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4809	20.93	1.52	12	0.26	1278.00	17573.00	34200	20230308	-21.78	24200	20231010	10.54	30750	-13.01	20240104	26400	1.33	20240118	34200	-21.78	20230308	24200	10.54	20231010	2.76	N	097520	500	91 억	1733690	N	N	2	N	N
16	20240118	140735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-100	5	-0.38	1076424000	40423	56.30	26400	26950	26400	34600	18700	26650	26628.99	9.64	0	-583	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4773	20.77	1.51	12	0.22	1278.00	17573.00	34200	20230308	-22.37	24200	20231010	9.71	30750	-13.66	20240104	26400	0.57	20240118	34200	-22.37	20230308	24200	9.71	20231010	2.76	N	097520	500	91 억	1733690	N	N	2	N	N
17	20240118	130734	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-50	5	-0.19	870111800	32646	45.47	26400	26950	26400	34600	18700	26650	26652.94	9.64	0	-407	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4782	20.81	1.51	12	0.18	1278.00	17573.00	34200	20230308	-22.22	24200	20231010	9.92	30750	-13.50	20240104	26400	0.76	20240118	34200	-22.22	20230308	24200	9.92	20231010	2.76	N	097520	500	91 억	1733690	N	N	2	N	N
18	20240118	120736	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-100	5	-0.38	679528450	25473	35.48	26400	26950	26400	34600	18700	26650	26676.43	9.64	0	-1605	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4773	20.77	1.51	12	0.14	1278.00	17573.00	34200	20230308	-22.37	24200	20231010	9.71	30750	-13.66	20240104	26400	0.57	20240118	34200	-22.37	20230308	24200	9.71	20231010	2.76	N	097520	500	91 억	1733690	N	N	2	N	N
19	20240118	110737	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	50	2	0.19	466810750	17496	24.37	26400	26950	26400	34600	18700	26650	26681.02	9.64	0	-3836	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4800	20.89	1.52	12	0.10	1278.00	17573.00	34200	20230308	-21.93	24200	20231010	10.33	30750	-13.17	20240104	26400	1.14	20240118	34200	-21.93	20230308	24200	10.33	20231010	2.76	N	097520	500	91 억	1733690	N	N	2	N	N
20	20240118	100733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	150	2	0.56	243960100	9131	12.72	26400	26950	26400	34600	18700	26650	26717.89	9.64	0	411	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4818	20.97	1.53	12	0.05	1278.00	17573.00	34200	20230308	-21.64	24200	20231010	10.74	30750	-12.85	20240104	26400	1.52	20240118	34200	-21.64	20230308	24200	10.74	20231010	2.76	N	097520	500	91 억	1733690	N	N	2	N	N
21	20240118	090733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	100	2	0.38	53460950	2014	2.81	26400	26750	26400	34600	18700	26650	26543.92	9.64	0	326	28483	27566	27083	26166	25683	27325	25925	91	7950	500	19720	50	1	17977732	4809	20.93	1.52	12	0.01	1278.00	17573.00	34200	20230308	-21.78	24200	20231010	10.54	30750	-13.01	20240104	26400	1.33	20240118	34200	-21.78	20230308	24200	10.54	20231010	2.76	N	097520	500	91 억	1733690	N	N	2	N	N
22	20240117	160732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	-1100	5	-3.96	1904004250	70473	185.52	28000	28000	26600	36050	19450	27750	27018.68	9.75	0	-17404	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4791	20.85	1.52	12	0.39	1278.00	17573.00	34200	20230308	-22.08	24200	20231010	10.12	30750	-13.33	20240104	26600	0.19	20240117	34200	-22.08	20230308	24200	10.12	20231010	2.71	N	097520	500	91 억	1752305	N	N	2	N	N
23	20240117	150735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-1000	5	-3.60	1741633450	64384	169.49	28000	28000	26600	36050	19450	27750	27050.72	9.75	0	-13847	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4809	20.93	1.52	12	0.36	1278.00	17573.00	34200	20230308	-21.78	24200	20231010	10.54	30750	-13.01	20240104	26600	0.56	20240117	34200	-21.78	20230308	24200	10.54	20231010	2.71	N	097520	500	91 억	1752305	N	N	7	N	N
24	20240117	140733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-950	5	-3.42	1199020600	44073	116.02	28000	28000	26700	36050	19450	27750	27205.33	9.75	0	-7080	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4818	20.97	1.53	12	0.25	1278.00	17573.00	34200	20230308	-21.64	24200	20231010	10.74	30750	-12.85	20240104	26700	0.37	20240117	34200	-21.64	20230308	24200	10.74	20231010	2.71	N	097520	500	91 억	1752305	N	N	7	N	N
25	20240117	130733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-950	5	-3.42	951689750	34841	91.72	28000	28000	26750	36050	19450	27750	27315.22	9.75	0	-5759	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4818	20.97	1.53	12	0.19	1278.00	17573.00	34200	20230308	-21.64	24200	20231010	10.74	30750	-12.85	20240104	26750	0.19	20240117	34200	-21.64	20230308	24200	10.74	20231010	2.71	N	097520	500	91 억	1752305	N	N	7	N	N
26	20240117	120734	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-500	5	-1.80	609470150	22171	58.37	28000	28000	27150	36050	19450	27750	27489.52	9.75	0	-4213	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4899	21.32	1.55	12	0.12	1278.00	17573.00	34200	20230308	-20.32	24200	20231010	12.60	30750	-11.38	20240104	27150	0.37	20240117	34200	-20.32	20230308	24200	12.60	20231010	2.71	N	097520	500	91 억	1752305	N	N	7	N	N
27	20240117	110734	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-350	5	-1.26	448252250	16256	42.79	28000	28000	27400	36050	19450	27750	27574.57	9.75	0	-3653	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4926	21.44	1.56	12	0.09	1278.00	17573.00	34200	20230308	-19.88	24200	20231010	13.22	30750	-10.89	20240104	27400	0.00	20240117	34200	-19.88	20230308	24200	13.22	20231010	2.71	N	097520	500	91 억	1752305	N	N	7	N	N
28	20240117	100731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-250	5	-0.90	299894900	10856	28.58	28000	28000	27500	36050	19450	27750	27624.81	9.75	0	-3751	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4944	21.52	1.56	12	0.06	1278.00	17573.00	34200	20230308	-19.59	24200	20231010	13.64	30750	-10.57	20240104	27500	0.00	20240117	34200	-19.59	20230308	24200	13.64	20231010	2.71	N	097520	500	91 억	1752305	N	N	7	N	N
29	20240117	090735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	0	3	0.00	15482250	555	1.46	28000	28000	27750	36050	19450	27750	27895.95	9.75	0	5	28450	28100	27850	27500	27250	27975	27375	91	8300	500	20530	50	1	17977732	4989	21.71	1.58	12	0.00	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	30750	-9.76	20240104	27600	0.54	20240116	34200	-18.86	20230308	24200	14.67	20231010	2.71	N	097520	500	91 억	1752305	N	N	7	N	N
30	20240116	160732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-200	5	-0.72	1042541700	37492	128.13	28100	28200	27600	36300	19600	27950	27807.15	9.76	0	-1808	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	4989	21.71	1.58	12	0.21	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	30750	-9.76	20240104	27600	0.54	20240116	34200	-18.86	20230308	24200	14.67	20231010	2.72	N	097520	500	91 억	1754132	N	N	7	N	N
31	20240116	150730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-150	5	-0.54	927021200	33331	113.91	28100	28200	27600	36300	19600	27950	27812.58	9.76	0	-812	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	4998	21.75	1.58	12	0.19	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	30750	-9.59	20240104	27600	0.72	20240116	34200	-18.71	20230308	24200	14.88	20231010	2.72	N	097520	500	91 억	1754132	N	N	3338	N	N
32	20240116	140732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-100	5	-0.36	760471400	27341	93.44	28100	28200	27600	36300	19600	27950	27814.32	9.76	0	-758	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	5007	21.79	1.58	12	0.15	1278.00	17573.00	34200	20230308	-18.57	24200	20231010	15.08	30750	-9.43	20240104	27600	0.91	20240116	34200	-18.57	20230308	24200	15.08	20231010	2.72	N	097520	500	91 억	1754132	N	N	3338	N	N
33	20240116	130733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-100	5	-0.36	703689350	25302	86.47	28100	28200	27600	36300	19600	27950	27811.61	9.76	0	-438	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	5007	21.79	1.58	12	0.14	1278.00	17573.00	34200	20230308	-18.57	24200	20231010	15.08	30750	-9.43	20240104	27600	0.91	20240116	34200	-18.57	20230308	24200	15.08	20231010	2.72	N	097520	500	91 억	1754132	N	N	3338	N	N
34	20240116	120731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-200	5	-0.72	655959000	23588	80.61	28100	28200	27600	36300	19600	27950	27809.01	9.76	0	-749	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	4989	21.71	1.58	12	0.13	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	30750	-9.76	20240104	27600	0.54	20240116	34200	-18.86	20230308	24200	14.67	20231010	2.72	N	097520	500	91 억	1754132	N	N	3338	N	N
35	20240116	110729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-100	5	-0.36	619410150	22273	76.12	28100	28200	27600	36300	19600	27950	27809.91	9.76	0	-621	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	5007	21.79	1.58	12	0.12	1278.00	17573.00	34200	20230308	-18.57	24200	20231010	15.08	30750	-9.43	20240104	27600	0.91	20240116	34200	-18.57	20230308	24200	15.08	20231010	2.72	N	097520	500	91 억	1754132	N	N	3338	N	N
36	20240116	100731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-300	5	-1.07	380381600	13638	46.61	28100	28200	27650	36300	19600	27950	27891.30	9.76	0	-2502	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	4971	21.64	1.57	12	0.08	1278.00	17573.00	34200	20230308	-19.15	24200	20231010	14.26	30750	-10.08	20240104	27650	0.00	20240116	34200	-19.15	20230308	24200	14.26	20231010	2.72	N	097520	500	91 억	1754132	N	N	3338	N	N
37	20240116	090729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	0	3	0.00	38813850	1390	4.75	28100	28100	27800	36300	19600	27950	27923.63	9.76	0	-255	28416	28182	27966	27732	27516	28175	27725	91	8350	500	20680	50	1	17977732	5025	21.87	1.59	12	0.01	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27650	1.08	20240109	34200	-18.27	20230308	24200	15.50	20231010	2.72	N	097520	500	91 억	1754132	N	N	3338	N	N
38	20240115	160729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	0	3	0.00	812370200	29044	50.40	27950	28200	27750	36300	19600	27950	27970.41	9.75	86	1305	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	5025	21.87	1.59	12	0.16	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27650	1.08	20240109	34200	-18.27	20230308	24200	15.50	20231010	2.62	N	097520	500	91 억	1753136	N	N	3338	N	N
39	20240115	150730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	0	3	0.00	612130950	21880	37.97	27950	28200	27750	36300	19600	27950	27976.73	9.75	86	1743	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	5025	21.87	1.59	12	0.12	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27650	1.08	20240109	34200	-18.27	20230308	24200	15.50	20231010	2.62	N	097520	500	91 억	1753136	N	N	1557	N	N
40	20240115	140730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-50	5	-0.18	517781850	18497	32.10	27950	28200	27750	36300	19600	27950	27992.75	9.75	86	1373	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	5016	21.83	1.59	12	0.10	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	30750	-9.27	20240104	27650	0.90	20240109	34200	-18.42	20230308	24200	15.29	20231010	2.62	N	097520	500	91 억	1753136	N	N	1557	N	N
41	20240115	130728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-50	5	-0.18	431513950	15404	26.73	27950	28200	27750	36300	19600	27950	28013.11	9.75	86	1417	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	5016	21.83	1.59	12	0.09	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	30750	-9.27	20240104	27650	0.90	20240109	34200	-18.42	20230308	24200	15.29	20231010	2.62	N	097520	500	91 억	1753136	N	N	1557	N	N
42	20240115	120729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	50	2	0.18	367615600	13118	22.76	27950	28200	27750	36300	19600	27950	28023.75	9.75	86	1563	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	5034	21.91	1.59	12	0.07	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	30750	-8.94	20240104	27650	1.27	20240109	34200	-18.13	20230308	24200	15.70	20231010	2.62	N	097520	500	91 억	1753136	N	N	1557	N	N
43	20240115	110728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	50	2	0.18	343241300	12247	21.25	27950	28200	27750	36300	19600	27950	28026.56	9.75	86	1872	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	5034	21.91	1.59	12	0.07	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	30750	-8.94	20240104	27650	1.27	20240109	34200	-18.13	20230308	24200	15.70	20231010	2.62	N	097520	500	91 억	1753136	N	N	1557	N	N
44	20240115	100726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	150	2	0.54	184705600	6601	11.45	27950	28200	27750	36300	19600	27950	27981.46	9.75	86	2859	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	5052	21.99	1.60	12	0.04	1278.00	17573.00	34200	20230308	-17.84	24200	20231010	16.12	30750	-8.62	20240104	27650	1.63	20240109	34200	-17.84	20230308	24200	16.12	20231010	2.62	N	097520	500	91 억	1753136	N	N	1557	N	N
45	20240115	090729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-200	5	-0.72	55000200	1976	3.43	27950	27950	27750	36300	19600	27950	27834.11	9.75	86	660	28583	28266	28083	27766	27583	28175	27675	91	8350	500	20680	50	1	17977732	4989	21.71	1.58	12	0.01	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	30750	-9.76	20240104	27650	0.36	20240109	34200	-18.86	20230308	24200	14.67	20231010	2.62	N	097520	500	91 억	1753136	N	N	1557	N	N
46	20240112	160724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-500	5	-1.76	1595403850	56860	89.05	28200	28400	27900	36950	19950	28450	28057.90	9.84	0	-9820	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5025	21.87	1.59	12	0.32	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27650	1.08	20240109	34200	-18.27	20230308	24200	15.50	20231010	2.66	N	097520	500	91 억	1768778	N	N	1557	N	N
47	20240112	150727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-450	5	-1.58	1384913700	49331	77.26	28200	28400	27900	36950	19950	28450	28072.55	9.84	0	-11376	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5034	21.91	1.59	12	0.27	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	30750	-8.94	20240104	27650	1.27	20240109	34200	-18.13	20230308	24200	15.70	20231010	2.66	N	097520	500	91 억	1768778	N	N	38	N	N
48	20240112	140726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-500	5	-1.76	1141846450	40636	63.64	28200	28400	27950	36950	19950	28450	28097.85	9.84	0	-11457	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5025	21.87	1.59	12	0.23	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27650	1.08	20240109	34200	-18.27	20230308	24200	15.50	20231010	2.66	N	097520	500	91 억	1768778	N	N	38	N	N
49	20240112	130723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-450	5	-1.58	822983950	29241	45.80	28200	28400	28000	36950	19950	28450	28143.01	9.84	0	-6430	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5034	21.91	1.59	12	0.16	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	30750	-8.94	20240104	27650	1.27	20240109	34200	-18.13	20230308	24200	15.70	20231010	2.66	N	097520	500	91 억	1768778	N	N	38	N	N
50	20240112	120727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-400	5	-1.41	629165850	22327	34.97	28200	28400	28050	36950	19950	28450	28177.44	9.84	0	-4048	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5043	21.95	1.60	12	0.12	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	30750	-8.78	20240104	27650	1.45	20240109	34200	-17.98	20230308	24200	15.91	20231010	2.66	N	097520	500	91 억	1768778	N	N	38	N	N
51	20240112	110723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-300	5	-1.05	445183450	15789	24.73	28200	28400	28050	36950	19950	28450	28192.92	9.84	0	-2965	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5061	22.03	1.60	12	0.09	1278.00	17573.00	34200	20230308	-17.69	24200	20231010	16.32	30750	-8.46	20240104	27650	1.81	20240109	34200	-17.69	20230308	24200	16.32	20231010	2.66	N	097520	500	91 억	1768778	N	N	38	N	N
52	20240112	100723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-350	5	-1.23	306516400	10865	17.02	28200	28400	28100	36950	19950	28450	28207.41	9.84	0	-1810	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5052	21.99	1.60	12	0.06	1278.00	17573.00	34200	20230308	-17.84	24200	20231010	16.12	30750	-8.62	20240104	27650	1.63	20240109	34200	-17.84	20230308	24200	16.12	20231010	2.66	N	097520	500	91 억	1768778	N	N	38	N	N
53	20240112	090724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-150	5	-0.53	40030100	1415	2.22	28200	28400	28200	36950	19950	28450	28266.92	9.84	0	82	28816	28632	28466	28282	28116	28550	28200	91	8500	500	21050	50	1	17977732	5088	22.14	1.61	12	0.01	1278.00	17573.00	34200	20230308	-17.25	24200	20231010	16.94	30750	-7.97	20240104	27650	2.35	20240109	34200	-17.25	20230308	24200	16.94	20231010	2.66	N	097520	500	91 억	1768778	N	N	38	N	N
54	20240111	160719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-100	5	-0.35	1750454600	61615	51.08	28550	28650	28300	37100	20000	28550	28409.22	9.94	0	-18140	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5115	22.26	1.62	12	0.34	1278.00	17573.00	34200	20230308	-16.81	24200	20231010	17.56	30750	-7.48	20240104	27650	2.89	20240109	34200	-16.81	20230308	24200	17.56	20231010	2.76	N	097520	500	91 억	1786965	N	N	38	N	N
55	20240111	150725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-100	5	-0.35	1322523200	46571	38.61	28550	28650	28300	37100	20000	28550	28398.00	9.94	0	-12766	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5115	22.26	1.62	12	0.26	1278.00	17573.00	34200	20230308	-16.81	24200	20231010	17.56	30750	-7.48	20240104	27650	2.89	20240109	34200	-16.81	20230308	24200	17.56	20231010	2.76	N	097520	500	91 억	1786965	N	N	15	N	N
56	20240111	140722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-150	5	-0.53	1074953350	37856	31.38	28550	28650	28300	37100	20000	28550	28395.85	9.94	0	-9935	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5106	22.22	1.62	12	0.21	1278.00	17573.00	34200	20230308	-16.96	24200	20231010	17.36	30750	-7.64	20240104	27650	2.71	20240109	34200	-16.96	20230308	24200	17.36	20231010	2.76	N	097520	500	91 억	1786965	N	N	15	N	N
57	20240111	130720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-250	5	-0.88	911977400	32104	26.61	28550	28650	28300	37100	20000	28550	28406.97	9.94	0	-8237	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5088	22.14	1.61	12	0.18	1278.00	17573.00	34200	20230308	-17.25	24200	20231010	16.94	30750	-7.97	20240104	27650	2.35	20240109	34200	-17.25	20230308	24200	16.94	20231010	2.76	N	097520	500	91 억	1786965	N	N	15	N	N
58	20240111	120721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-150	5	-0.53	740946450	26065	21.61	28550	28650	28300	37100	20000	28550	28426.87	9.94	0	-5834	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5106	22.22	1.62	12	0.14	1278.00	17573.00	34200	20230308	-16.96	24200	20231010	17.36	30750	-7.64	20240104	27650	2.71	20240109	34200	-16.96	20230308	24200	17.36	20231010	2.76	N	097520	500	91 억	1786965	N	N	15	N	N
59	20240111	110723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-200	5	-0.70	564853700	19858	16.46	28550	28650	28300	37100	20000	28550	28444.64	9.94	0	-4175	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5097	22.18	1.61	12	0.11	1278.00	17573.00	34200	20230308	-17.11	24200	20231010	17.15	30750	-7.80	20240104	27650	2.53	20240109	34200	-17.11	20230308	24200	17.15	20231010	2.76	N	097520	500	91 억	1786965	N	N	15	N	N
60	20240111	100722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-100	5	-0.35	352109200	12365	10.25	28550	28650	28300	37100	20000	28550	28476.28	9.94	0	-2515	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5115	22.26	1.62	12	0.07	1278.00	17573.00	34200	20230308	-16.81	24200	20231010	17.56	30750	-7.48	20240104	27650	2.89	20240109	34200	-16.81	20230308	24200	17.56	20231010	2.76	N	097520	500	91 억	1786965	N	N	15	N	N
61	20240111	090721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-150	5	-0.53	45078550	1587	1.32	28550	28550	28300	37100	20000	28550	28404.88	9.94	0	152	29216	28882	28366	28032	27516	29050	28200	91	8550	500	21120	50	1	17977732	5106	22.22	1.62	12	0.01	1278.00	17573.00	34200	20230308	-16.96	24200	20231010	17.36	30750	-7.64	20240104	27650	2.71	20240109	34200	-16.96	20230308	24200	17.36	20231010	2.76	N	097520	500	91 억	1786965	N	N	15	N	N
62	20240110	160719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	550	2	1.96	3407324600	120466	105.58	27950	28700	27850	36400	19600	28000	28284.35	10.05	-274	-19909	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5133	22.34	1.62	12	0.67	1278.00	17573.00	34200	20230308	-16.52	24200	20231010	17.98	30750	-7.15	20240104	27650	3.25	20240109	34200	-16.52	20230308	24200	17.98	20231010	2.54	N	097520	500	91 억	1806717	N	N	15	N	N
63	20240110	150721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28650	650	2	2.32	3124045500	110543	96.88	27950	28700	27850	36400	19600	28000	28260.93	10.05	-274	-16231	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5151	22.42	1.63	12	0.61	1278.00	17573.00	34200	20230308	-16.23	24200	20231010	18.39	30750	-6.83	20240104	27650	3.62	20240109	34200	-16.23	20230308	24200	18.39	20231010	2.54	N	097520	500	91 억	1806717	N	N	14	N	N
64	20240110	140723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	50	2	0.18	1533850700	54655	47.90	27950	28350	27850	36400	19600	28000	28064.25	10.05	-274	1643	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5043	21.95	1.60	12	0.30	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	30750	-8.78	20240104	27650	1.45	20240109	34200	-17.98	20230308	24200	15.91	20231010	2.54	N	097520	500	91 억	1806717	N	N	14	N	N
65	20240110	130719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	50	2	0.18	1183111650	42178	36.97	27950	28350	27850	36400	19600	28000	28050.46	10.05	-274	3175	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5043	21.95	1.60	12	0.23	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	30750	-8.78	20240104	27650	1.45	20240109	34200	-17.98	20230308	24200	15.91	20231010	2.54	N	097520	500	91 억	1806717	N	N	14	N	N
66	20240110	120721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	50	2	0.18	1013514150	36129	31.66	27950	28350	27850	36400	19600	28000	28052.66	10.05	-274	2919	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5043	21.95	1.60	12	0.20	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	30750	-8.78	20240104	27650	1.45	20240109	34200	-17.98	20230308	24200	15.91	20231010	2.54	N	097520	500	91 억	1806717	N	N	14	N	N
67	20240110	110720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	150	2	0.54	789052300	28117	24.64	27950	28350	27850	36400	19600	28000	28063.20	10.05	-274	2509	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5061	22.03	1.60	12	0.16	1278.00	17573.00	34200	20230308	-17.69	24200	20231010	16.32	30750	-8.46	20240104	27650	1.81	20240109	34200	-17.69	20230308	24200	16.32	20231010	2.54	N	097520	500	91 억	1806717	N	N	14	N	N
68	20240110	100718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-50	5	-0.18	404778200	14418	12.64	27950	28350	27900	36400	19600	28000	28074.56	10.05	-274	-270	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5025	21.87	1.59	12	0.08	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27650	1.08	20240109	34200	-18.27	20230308	24200	15.50	20231010	2.54	N	097520	500	91 억	1806717	N	N	14	N	N
69	20240110	090718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	250	2	0.89	92460200	3277	2.87	27950	28350	27950	36400	19600	28000	28215.55	10.05	-274	-244	28900	28450	28050	27600	27200	28250	27400	91	8400	500	20720	50	1	17977732	5079	22.10	1.61	12	0.02	1278.00	17573.00	34200	20230308	-17.40	24200	20231010	16.74	30750	-8.13	20240104	27650	2.17	20240109	34200	-17.40	20230308	24200	16.74	20231010	2.54	N	097520	500	91 억	1806717	N	N	14	N	N
70	20240109	160717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	3143549800	112577	44.02	28100	28500	27650	36500	19700	28100	27923.28	10.06	-2944	-2146	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	5034	21.91	1.59	12	0.63	1278.00	17573.00	34200	20230308	-18.13	24200	20231010	15.70	30750	-8.94	20240104	27650	1.27	20240109	34200	-18.13	20230308	24200	15.70	20231010	2.27	N	097520	500	91 억	1808592	N	N	14	N	N
71	20240109	150718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-150	5	-0.53	2907073300	104134	40.71	28100	28500	27650	36500	19700	28100	27916.66	10.06	-2944	-434	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	5025	21.87	1.59	12	0.58	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27650	1.08	20240109	34200	-18.27	20230308	24200	15.50	20231010	2.27	N	097520	500	91 억	1808592	N	N	603	N	N
72	20240109	140718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-300	5	-1.07	2576007550	92272	36.08	28100	28500	27650	36500	19700	28100	27917.54	10.06	-2944	-1174	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	4998	21.75	1.58	12	0.51	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	30750	-9.59	20240104	27650	0.54	20240109	34200	-18.71	20230308	24200	14.88	20231010	2.27	N	097520	500	91 억	1808592	N	N	603	N	N
73	20240109	130718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-350	5	-1.25	2351056400	84171	32.91	28100	28500	27650	36500	19700	28100	27931.91	10.06	-2944	-262	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	4989	21.71	1.58	12	0.47	1278.00	17573.00	34200	20230308	-18.86	24200	20231010	14.67	30750	-9.76	20240104	27650	0.36	20240109	34200	-18.86	20230308	24200	14.67	20231010	2.27	N	097520	500	91 억	1808592	N	N	603	N	N
74	20240109	120724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-250	5	-0.89	2099666650	75134	29.38	28100	28500	27650	36500	19700	28100	27945.63	10.06	-2944	-415	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	5007	21.79	1.58	12	0.42	1278.00	17573.00	34200	20230308	-18.57	24200	20231010	15.08	30750	-9.43	20240104	27650	0.72	20240109	34200	-18.57	20230308	24200	15.08	20231010	2.27	N	097520	500	91 억	1808592	N	N	603	N	N
75	20240109	110719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-300	5	-1.07	1620718300	57933	22.65	28100	28500	27650	36500	19700	28100	27975.74	10.06	-2944	-7915	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	4998	21.75	1.58	12	0.32	1278.00	17573.00	34200	20230308	-18.71	24200	20231010	14.88	30750	-9.59	20240104	27650	0.54	20240109	34200	-18.71	20230308	24200	14.88	20231010	2.27	N	097520	500	91 억	1808592	N	N	603	N	N
76	20240109	100718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-200	5	-0.71	814751300	28924	11.31	28100	28500	27900	36500	19700	28100	28168.69	10.06	-2944	-3445	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	5016	21.83	1.59	12	0.16	1278.00	17573.00	34200	20230308	-18.42	24200	20231010	15.29	30750	-9.27	20240104	27900	0.00	20240109	34200	-18.42	20230308	24200	15.29	20231010	2.27	N	097520	500	91 억	1808592	N	N	603	N	N
77	20240109	090719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	150	2	0.53	185712600	6574	2.57	28100	28450	28050	36500	19700	28100	28249.56	10.06	-2944	-552	29500	28800	28350	27650	27200	28575	27425	91	8400	500	20790	50	1	17977732	5079	22.10	1.61	12	0.04	1278.00	17573.00	34200	20230308	-17.40	24200	20231010	16.74	30750	-8.13	20240104	27900	1.25	20240108	34200	-17.40	20230308	24200	16.74	20231010	2.27	N	097520	500	91 억	1808592	N	N	603	N	N
78	20240108	160717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-1100	5	-3.77	7190012900	254914	131.80	29000	29050	27900	37950	20450	29200	28205.48	9.97	-2346	14977	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5052	21.99	1.60	12	1.42	1278.00	17573.00	34200	20230308	-17.84	24200	20231010	16.12	30750	-8.62	20240104	27900	0.72	20240108	34200	-17.84	20230308	24200	16.12	20231010	2.33	N	097520	500	91 억	1791884	N	N	603	N	N
79	20240108	150718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-1250	5	-4.28	6675605450	236554	122.31	29000	29050	27900	37950	20450	29200	28219.80	9.97	-2346	9925	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5025	21.87	1.59	12	1.32	1278.00	17573.00	34200	20230308	-18.27	24200	20231010	15.50	30750	-9.11	20240104	27900	0.18	20240108	34200	-18.27	20230308	24200	15.50	20231010	2.33	N	097520	500	91 억	1791884	N	N	189	N	N
80	20240108	140717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-1150	5	-3.94	5496603450	194453	100.54	29000	29050	27950	37950	20450	29200	28266.52	9.97	-2346	2113	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5043	21.95	1.60	12	1.08	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	30750	-8.78	20240104	27950	0.36	20240108	34200	-17.98	20230308	24200	15.91	20231010	2.33	N	097520	500	91 억	1791884	N	N	189	N	N
81	20240108	130717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-1150	5	-3.94	4568403900	161337	83.42	29000	29050	28000	37950	20450	29200	28315.36	9.97	-2346	-13874	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5043	21.95	1.60	12	0.90	1278.00	17573.00	34200	20230308	-17.98	24200	20231010	15.91	30750	-8.78	20240104	28000	0.18	20240108	34200	-17.98	20230308	24200	15.91	20231010	2.33	N	097520	500	91 억	1791884	N	N	189	N	N
82	20240108	120717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-1050	5	-3.60	4015198550	141629	73.23	29000	29050	28000	37950	20450	29200	28349.52	9.97	-2346	-15199	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5061	22.03	1.60	12	0.79	1278.00	17573.00	34200	20230308	-17.69	24200	20231010	16.32	30750	-8.46	20240104	28000	0.54	20240108	34200	-17.69	20230308	24200	16.32	20231010	2.33	N	097520	500	91 억	1791884	N	N	189	N	N
83	20240108	110719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-1100	5	-3.77	2928880450	102901	53.20	29000	29050	28100	37950	20450	29200	28462.37	9.97	-2346	-9484	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5052	21.99	1.60	12	0.57	1278.00	17573.00	34200	20230308	-17.84	24200	20231010	16.12	30750	-8.62	20240104	28100	0.00	20240108	34200	-17.84	20230308	24200	16.12	20231010	2.33	N	097520	500	91 억	1791884	N	N	189	N	N
84	20240108	100718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-600	5	-2.05	1361636950	47646	24.63	29000	29050	28450	37950	20450	29200	28576.89	9.97	-2346	-712	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5142	22.38	1.63	12	0.27	1278.00	17573.00	34200	20230308	-16.37	24200	20231010	18.18	30750	-6.99	20240104	28450	0.53	20240108	34200	-16.37	20230308	24200	18.18	20231010	2.33	N	097520	500	91 억	1791884	N	N	189	N	N
85	20240108	090716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28650	-550	5	-1.88	274874150	9585	4.96	29000	29050	28450	37950	20450	29200	28672.02	9.97	-2346	-902	31200	30200	29600	28600	28000	29900	28300	91	8750	500	21600	50	1	17977732	5151	22.42	1.63	12	0.05	1278.00	17573.00	34200	20230308	-16.23	24200	20231010	18.39	30750	-6.83	20240104	28450	0.70	20240108	34200	-16.23	20230308	24200	18.39	20231010	2.33	N	097520	500	91 억	1791884	N	N	189	N	N
86	20240105	160716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-1400	5	-4.58	5689982950	192325	212.15	30600	30600	29000	39750	21450	30600	29585.62	10.16	0	-36998	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5249	22.85	1.66	12	1.07	1278.00	17573.00	34200	20230308	-14.62	24200	20231010	20.66	30750	-5.04	20240104	29000	0.69	20240105	34200	-14.62	20230308	24200	20.66	20231010	2.26	N	097520	500	91 억	1826206	N	N	189	N	N
87	20240105	150718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	-1550	5	-5.07	5325551200	179802	198.33	30600	30600	29000	39750	21450	30600	29618.98	10.16	0	-35875	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5223	22.73	1.65	12	1.00	1278.00	17573.00	34200	20230308	-15.06	24200	20231010	20.04	30750	-5.53	20240104	29000	0.17	20240105	34200	-15.06	20230308	24200	20.04	20231010	2.26	N	097520	500	91 억	1826206	N	N	76	N	N
88	20240105	140714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-1100	5	-3.59	3411651400	114304	126.09	30600	30600	29450	39750	21450	30600	29847.17	10.16	0	-35040	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5303	23.08	1.68	12	0.64	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	30750	-4.07	20240104	29450	0.17	20240105	34200	-13.74	20230308	24200	21.90	20231010	2.26	N	097520	500	91 억	1826206	N	N	76	N	N
89	20240105	130716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-950	5	-3.10	2866664550	95864	105.74	30600	30600	29450	39750	21450	30600	29903.45	10.16	0	-31900	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5330	23.20	1.69	12	0.53	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	30750	-3.58	20240104	29450	0.68	20240105	34200	-13.30	20230308	24200	22.52	20231010	2.26	N	097520	500	91 억	1826206	N	N	76	N	N
90	20240105	120716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-1100	5	-3.59	2443744500	81540	89.94	30600	30600	29450	39750	21450	30600	29969.89	10.16	0	-30488	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5303	23.08	1.68	12	0.45	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	30750	-4.07	20240104	29450	0.17	20240105	34200	-13.74	20230308	24200	21.90	20231010	2.26	N	097520	500	91 억	1826206	N	N	76	N	N
91	20240105	110714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-900	5	-2.94	1676007000	55566	61.29	30600	30600	29650	39750	21450	30600	30162.46	10.16	0	-23570	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5339	23.24	1.69	12	0.31	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	30750	-3.41	20240104	29650	0.17	20240105	34200	-13.16	20230308	24200	22.73	20231010	2.26	N	097520	500	91 억	1826206	N	N	76	N	N
92	20240105	100718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-300	5	-0.98	563973200	18548	20.46	30600	30600	30300	39750	21450	30600	30406.15	10.16	0	-6048	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5447	23.71	1.72	12	0.10	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	30750	-1.46	20240104	30000	1.00	20240102	34200	-11.40	20230308	24200	25.21	20231010	2.26	N	097520	500	91 억	1826206	N	N	76	N	N
93	20240105	090714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	-150	5	-0.49	92889750	3056	3.37	30600	30600	30300	39750	21450	30600	30395.86	10.16	0	-33	31100	30850	30500	30250	29900	30975	30375	91	9150	500	22640	50	1	17977732	5474	23.83	1.73	12	0.02	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	30750	-0.98	20240104	30000	1.50	20240102	34200	-10.96	20230308	24200	25.83	20231010	2.26	N	097520	500	91 억	1826206	N	N	76	N	N
94	20240104	160712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	400	2	1.32	2750248800	90263	203.46	30200	30750	30150	39250	21150	30200	30469.17	10.09	0	11486	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5501	23.94	1.74	12	0.50	1278.00	17573.00	34200	20230308	-10.53	24200	20231010	26.45	30750	-0.49	20240104	30000	2.00	20240102	34200	-10.53	20230308	24200	26.45	20231010	2.30	N	097520	500	91 억	1814065	N	N	76	N	N
95	20240104	150714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	300	2	0.99	2595010100	85180	192.00	30200	30750	30150	39250	21150	30200	30465.02	10.09	0	12227	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5483	23.87	1.74	12	0.47	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	30750	-0.81	20240104	30000	1.67	20240102	34200	-10.82	20230308	24200	26.03	20231010	2.30	N	097520	500	91 억	1814065	N	N	256	N	N
96	20240104	140714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	350	2	1.16	2210415250	72626	163.70	30200	30650	30150	39250	21150	30200	30435.59	10.09	0	13286	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5492	23.90	1.74	12	0.40	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	30650	-0.33	20240104	30000	1.83	20240102	34200	-10.67	20230308	24200	26.24	20231010	2.30	N	097520	500	91 억	1814065	N	N	256	N	N
97	20240104	130714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	350	2	1.16	1932957250	63550	143.25	30200	30650	30150	39250	21150	30200	30416.33	10.09	0	11473	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5492	23.90	1.74	12	0.35	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	30650	-0.33	20240104	30000	1.83	20240102	34200	-10.67	20230308	24200	26.24	20231010	2.30	N	097520	500	91 억	1814065	N	N	256	N	N
98	20240104	120712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	0	3	0.00	1523338950	50137	113.01	30200	30650	30150	39250	21150	30200	30383.53	10.09	0	5696	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5429	23.63	1.72	12	0.28	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	30650	-1.47	20240104	30000	0.67	20240102	34200	-11.70	20230308	24200	24.79	20231010	2.30	N	097520	500	91 억	1814065	N	N	256	N	N
99	20240104	110711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	0	3	0.00	1260461850	41430	93.39	30200	30650	30150	39250	21150	30200	30423.90	10.09	0	5673	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5429	23.63	1.72	12	0.23	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	30650	-1.47	20240104	30000	0.67	20240102	34200	-11.70	20230308	24200	24.79	20231010	2.30	N	097520	500	91 억	1814065	N	N	256	N	N
100	20240104	100711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	150	2	0.50	949314800	31137	70.19	30200	30650	30150	39250	21150	30200	30488.33	10.09	0	7209	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5456	23.75	1.73	12	0.17	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	30650	-0.98	20240104	30000	1.17	20240102	34200	-11.26	20230308	24200	25.41	20231010	2.30	N	097520	500	91 억	1814065	N	N	256	N	N
101	20240104	090715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	300	2	0.99	182547150	6012	13.55	30200	30500	30150	39250	21150	30200	30363.82	10.09	0	2129	30500	30350	30200	30050	29900	30425	30125	91	9050	500	22340	50	1	17977732	5483	23.87	1.74	12	0.03	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	30600	-0.33	20240102	30000	1.67	20240102	34200	-10.82	20230308	24200	26.03	20231010	2.30	N	097520	500	91 억	1814065	N	N	256	N	N
102	20240103	160711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-300	5	-0.98	1333370050	44276	68.81	30150	30350	30050	39650	21350	30500	30114.80	9.99	0	3338	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5429	23.63	1.72	12	0.25	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	30600	-1.31	20240102	30000	0.67	20240102	34200	-11.70	20230308	24200	24.79	20231010	2.22	N	097520	500	91 억	1796114	N	N	256	N	N
103	20240103	150710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-250	5	-0.82	1224292050	40668	63.20	30150	30350	30050	39650	21350	30500	30104.56	9.99	0	3015	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5438	23.67	1.72	12	0.23	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	30600	-1.14	20240102	30000	0.83	20240102	34200	-11.55	20230308	24200	25.00	20231010	2.22	N	097520	500	91 억	1796114	N	N	183	N	N
104	20240103	140707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-400	5	-1.31	957029800	31799	49.42	30150	30350	30050	39650	21350	30500	30096.22	9.99	0	1488	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5411	23.55	1.71	12	0.18	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	30600	-1.63	20240102	30000	0.33	20240102	34200	-11.99	20230308	24200	24.38	20231010	2.22	N	097520	500	91 억	1796114	N	N	183	N	N
105	20240103	130710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-450	5	-1.48	807219450	26816	41.68	30150	30350	30050	39650	21350	30500	30102.16	9.99	0	1243	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5402	23.51	1.71	12	0.15	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	30600	-1.80	20240102	30000	0.17	20240102	34200	-12.13	20230308	24200	24.17	20231010	2.22	N	097520	500	91 억	1796114	N	N	183	N	N
106	20240103	120713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-400	5	-1.31	709311950	23560	36.62	30150	30350	30050	39650	21350	30500	30106.62	9.99	0	935	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5411	23.55	1.71	12	0.13	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	30600	-1.63	20240102	30000	0.33	20240102	34200	-11.99	20230308	24200	24.38	20231010	2.22	N	097520	500	91 억	1796114	N	N	183	N	N
107	20240103	110708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-400	5	-1.31	571369850	18979	29.50	30150	30350	30050	39650	21350	30500	30105.37	9.99	0	454	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5411	23.55	1.71	12	0.11	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	30600	-1.63	20240102	30000	0.33	20240102	34200	-11.99	20230308	24200	24.38	20231010	2.22	N	097520	500	91 억	1796114	N	N	183	N	N
108	20240103	100709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-450	5	-1.48	376811350	12511	19.44	30150	30350	30050	39650	21350	30500	30118.40	9.99	0	726	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5402	23.51	1.71	12	0.07	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	30600	-1.80	20240102	30000	0.17	20240102	34200	-12.13	20230308	24200	24.17	20231010	2.22	N	097520	500	91 억	1796114	N	N	183	N	N
109	20240103	090709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-300	5	-0.98	66538700	2206	3.43	30150	30350	30100	39650	21350	30500	30162.60	9.99	0	365	30966	30732	30366	30132	29766	30850	30250	91	9150	500	22570	50	1	17977732	5429	23.63	1.72	12	0.01	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	30600	-1.31	20240102	30000	0.67	20240102	34200	-11.70	20230308	24200	24.79	20231010	2.22	N	097520	500	91 억	1796114	N	N	183	N	N
110	20240102	160708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	250	2	0.83	1946961250	64131	167.97	30250	30600	30000	39300	21200	30250	30359.00	9.82	0	24894	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5483	23.87	1.74	12	0.36	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	30600	-0.33	20240102	30000	1.67	20240102	34200	-10.82	20230308	24200	26.03	20231010	2.23	N	097520	500	91 억	1764711	N	N	183	N	N
111	20240102	150708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	150	2	0.50	1831062150	60326	158.00	30250	30600	30000	39300	21200	30250	30352.79	9.82	0	24772	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5465	23.79	1.73	12	0.34	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	30600	-0.65	20240102	30000	1.33	20240102	34200	-11.11	20230308	24200	25.62	20231010	2.23	N	097520	500	91 억	1764711	N	N	97	N	N
112	20240102	140709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	250	2	0.83	1596935400	52648	137.89	30250	30600	30000	39300	21200	30250	30332.31	9.82	0	23870	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5483	23.87	1.74	12	0.29	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	30600	-0.33	20240102	30000	1.67	20240102	34200	-10.82	20230308	24200	26.03	20231010	2.23	N	097520	500	91 억	1764711	N	N	97	N	N
113	20240102	130704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	200	2	0.66	1240855950	40971	107.31	30250	30500	30000	39300	21200	30250	30286.20	9.82	0	16799	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5474	23.83	1.73	12	0.23	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	30500	-0.16	20240102	30000	1.50	20240102	34200	-10.96	20230308	24200	25.83	20231010	2.23	N	097520	500	91 억	1764711	N	N	97	N	N
114	20240102	120704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	150	2	0.50	1036191150	34243	89.69	30250	30500	30000	39300	21200	30250	30259.94	9.82	0	13450	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5465	23.79	1.73	12	0.19	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	30500	-0.33	20240102	30000	1.33	20240102	34200	-11.11	20230308	24200	25.62	20231010	2.23	N	097520	500	91 억	1764711	N	N	97	N	N
115	20240102	110705	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	150	2	0.50	754383950	24978	65.42	30250	30500	30000	39300	21200	30250	30201.93	9.82	0	10242	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5465	23.79	1.73	12	0.14	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	30500	-0.33	20240102	30000	1.33	20240102	34200	-11.11	20230308	24200	25.62	20231010	2.23	N	097520	500	91 억	1764711	N	N	97	N	N
116	20240102	100656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	88781200	2944	7.71	30250	30250	30000	39300	21200	30250	30156.63	9.82	0	30	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.02	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	30250	0.00	20240102	30000	0.83	20240102	34200	-11.55	20230308	24200	25.00	20231010	2.23	N	097520	500	91 억	1764711	N	N	97	N	N
117	20240102	090649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	9.82	0	0	30550	30400	30200	30050	29850	30300	29950	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.00	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	0	0.00	0	0	0.00	0	34200	-11.55	20230308	24200	25.00	20231010	2.23	N	097520	500	91 억	1764711	N	N	97	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History